|
Closing price on 3/23/2011
|
|
| Open |
32.20 |
| High |
33.40 |
| Low |
32.20 |
| Volume |
42,300 |
| Split-adjusted Price |
4.05 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
-0.20 / -0.61%
|
32.20
|
33.40
|
32.20
|
32.60
|
32.60
|
4.05
|
42,300
|
|
|
3/22/2011
|
-0.30 / -0.91%
|
33.60
|
33.70
|
32.70
|
32.80
|
32.80
|
4.07
|
160,700
|
|
|
3/21/2011
|
+1.50 / +4.75%
|
32.90
|
33.10
|
32.20
|
33.10
|
33.10
|
4.11
|
165,660
|
|
|
3/18/2011
|
+0.80 / +2.60%
|
31.70
|
31.70
|
30.90
|
31.60
|
31.60
|
3.92
|
103,480
|
|
|
3/17/2011
|
+0.20 / +0.65%
|
30.60
|
31.50
|
30.40
|
30.80
|
30.80
|
3.82
|
54,000
|
|
|
3/16/2011
|
-0.40 / -1.29%
|
30.60
|
31.50
|
30.00
|
30.60
|
30.60
|
3.80
|
56,270
|
|
|
3/15/2011
|
-0.40 / -1.27%
|
30.60
|
32.00
|
30.50
|
31.00
|
31.00
|
3.85
|
74,930
|
|
|
3/14/2011
|
-1.60 / -4.85%
|
32.30
|
33.00
|
31.40
|
31.40
|
31.40
|
3.90
|
122,560
|
|
|
3/11/2011
|
+0.50 / +1.54%
|
33.60
|
34.10
|
33.00
|
33.00
|
33.00
|
4.10
|
91,510
|
|
|
3/10/2011
|
+1.50 / +4.84%
|
30.90
|
32.50
|
30.90
|
32.50
|
32.50
|
4.04
|
58,660
|
|
|
3/9/2011
|
-0.30 / -0.96%
|
31.30
|
31.30
|
29.80
|
31.00
|
31.00
|
3.85
|
50,820
|
|
|
3/8/2011
|
+0.40 / +1.29%
|
31.00
|
31.80
|
31.00
|
31.30
|
31.30
|
3.89
|
57,220
|
|
|
3/7/2011
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.70
|
30.90
|
30.90
|
3.84
|
35,630
|
|
|
3/4/2011
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.50
|
30.90
|
30.90
|
3.84
|
42,430
|
|
|
3/3/2011
|
-1.00 / -3.17%
|
31.00
|
31.10
|
30.50
|
30.50
|
30.50
|
3.79
|
242,820
|
|
|
3/2/2011
|
-1.60 / -4.83%
|
32.70
|
33.40
|
31.50
|
31.50
|
31.50
|
3.91
|
214,140
|
|
|
3/1/2011
|
-0.90 / -2.65%
|
34.80
|
34.80
|
32.80
|
33.10
|
33.10
|
4.11
|
148,610
|
|
|
2/28/2011
|
+0.40 / +1.19%
|
34.00
|
34.90
|
34.00
|
34.00
|
34.00
|
4.22
|
106,810
|
|
|
2/25/2011
|
+1.60 / +5.00%
|
33.60
|
33.60
|
32.80
|
33.60
|
33.60
|
4.17
|
178,540
|
|
|
2/24/2011
|
-1.60 / -4.76%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
3.97
|
226,870
|
|
|
2/23/2011
|
-0.40 / -1.18%
|
34.00
|
34.50
|
32.50
|
33.60
|
33.60
|
4.17
|
48,040
|
|
|
2/22/2011
|
-1.70 / -4.76%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.00
|
4.22
|
57,040
|
|
|
2/21/2011
|
-1.80 / -4.80%
|
35.90
|
37.00
|
35.70
|
35.70
|
35.70
|
4.43
|
132,910
|
|
|
2/18/2011
|
-1.20 / -3.10%
|
39.50
|
39.50
|
37.10
|
37.50
|
37.50
|
4.66
|
21,180
|
|
|
2/17/2011
|
+0.50 / +1.31%
|
38.00
|
38.70
|
37.80
|
38.70
|
38.70
|
4.81
|
43,900
|
|
|
2/16/2011
|
-0.30 / -0.78%
|
38.50
|
38.50
|
38.20
|
38.20
|
38.20
|
4.74
|
11,580
|
|
|
2/15/2011
|
-0.20 / -0.52%
|
38.70
|
38.80
|
38.00
|
38.50
|
38.50
|
4.78
|
17,560
|
|
|
2/14/2011
|
+0.20 / +0.52%
|
39.30
|
39.30
|
38.70
|
38.70
|
38.70
|
4.81
|
14,220
|
|
|
2/11/2011
|
+0.20 / +0.52%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.50
|
4.78
|
85,300
|
|
|
2/10/2011
|
-0.80 / -2.05%
|
40.00
|
40.00
|
38.00
|
38.30
|
38.30
|
4.76
|
6,890
|
|
|